stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201700,201449850,6530,6530,6530,6530,5
20231226,201600,201449850,6530,6530,6530,6530,0
20231226,201500,201449850,6530,6530,6530,6530,0
20231226,201400,201449850,6530,6530,6530,6530,0
20231226,201300,201449850,6530,6530,6530,6530,0
20231226,201200,201449850,6530,6530,6530,6530,0
20231226,201100,201449850,6530,6530,6530,6530,0
20231226,201000,201449850,6530,6530,6530,6530,0
20231226,200900,201449850,6530,6530,6530,6530,0
20231226,200800,201449850,6530,6530,6530,6530,0
20231226,200700,201449850,6530,6530,6530,6530,0
20231226,200600,201449850,6530,6530,6530,6530,0
20231226,200500,201449850,6530,6530,6530,6530,0
20231226,200400,201449850,6530,6530,6530,6530,0
20231226,200300,201449850,6530,6530,6530,6530,0
20231226,200200,201449850,6530,6530,6530,6530,0
20231226,200100,201449850,6530,6530,6530,6530,0
20231226,200000,201449850,6530,6530,6530,6530,0
20231226,195900,201449850,6530,6530,6530,6530,0
20231226,195800,201449850,6530,6530,6530,6530,0
20231226,195700,201449850,6530,6530,6530,6530,0
20231226,195600,201449850,6530,6530,6530,6530,0
20231226,195500,201449850,6530,6530,6530,6530,0
20231226,195400,201449850,6530,6530,6530,6530,0
20231226,195300,201449850,6530,6530,6530,6530,0
20231226,195200,201449850,6530,6530,6530,6530,0
20231226,195100,201449850,6530,6530,6530,6530,0
20231226,195000,201449850,6530,6530,6530,6530,0
20231226,194900,201449850,6530,6530,6530,6530,0
20231226,194800,201449850,6530,6530,6530,6530,0
20231226,194700,201449850,6530,6530,6530,6530,5
20231226,194600,201449850,6530,6530,6530,6530,0
20231226,194500,201449850,6530,6530,6530,6530,0
20231226,194400,201449850,6530,6530,6530,6530,0
20231226,194300,201449850,6530,6530,6530,6530,0
20231226,194200,201449850,6530,6530,6530,6530,0
20231226,194100,201449850,6530,6530,6530,6530,0
20231226,194000,201449850,6530,6530,6530,6530,0
20231226,193900,201449850,6530,6530,6530,6530,0
20231226,193800,201449850,6530,6530,6530,6530,0
20231226,193700,201449850,6530,6530,6530,6530,0
20231226,193600,201449850,6530,6530,6530,6530,0
20231226,193500,201449850,6530,6530,6530,6530,0
20231226,193400,201449850,6530,6530,6530,6530,0
20231226,193300,201449850,6530,6530,6530,6530,0
20231226,193200,201449850,6530,6530,6530,6530,0
20231226,193100,201449850,6530,6530,6530,6530,0
20231226,193000,201449850,6530,6530,6530,6530,0
20231226,192900,201449850,6530,6530,6530,6530,0
20231226,192800,201449850,6530,6530,6530,6530,0
20231226,192700,201449850,6530,6530,6530,6530,0
20231226,192600,201449850,6530,6530,6530,6530,0
20231226,192500,201449850,6530,6530,6530,6530,0
20231226,192400,201449850,6530,6530,6530,6530,0
20231226,192300,201449850,6530,6530,6530,6530,0
20231226,192200,201449850,6530,6530,6530,6530,0
20231226,192100,201449850,6530,6530,6530,6530,0
20231226,192000,201449850,6530,6530,6530,6530,0
20231226,191900,201449850,6530,6530,6530,6530,0
20231226,191800,201449850,6530,6530,6530,6530,0
20231226,191700,201449850,6530,6530,6530,6530,5
20231226,191600,201449850,6530,6530,6530,6530,0
20231226,191500,201449850,6530,6530,6530,6530,0
20231226,191400,201449850,6530,6530,6530,6530,0
20231226,191300,201449850,6530,6530,6530,6530,0
20231226,191200,201449850,6530,6530,6530,6530,0
20231226,191100,201449850,6530,6530,6530,6530,0
20231226,191000,201449850,6530,6530,6530,6530,0
20231226,190900,201449850,6530,6530,6530,6530,0
20231226,190800,201449850,6530,6530,6530,6530,0
20231226,190700,201449850,6530,6530,6530,6530,0
20231226,190600,201449850,6530,6530,6530,6530,0
20231226,190500,201449850,6530,6530,6530,6530,0
20231226,190400,201449850,6530,6530,6530,6530,0
20231226,190300,201449850,6530,6530,6530,6530,0
20231226,190200,201449850,6530,6530,6530,6530,0
20231226,190100,201449850,6530,6530,6530,6530,0
20231226,190000,201449850,6530,6530,6530,6530,0
20231226,185900,201449850,6530,6530,6530,6530,0
20231226,185800,201449850,6530,6530,6530,6530,0
20231226,185700,201449850,6530,6530,6530,6530,0
20231226,185600,201449850,6530,6530,6530,6530,0
20231226,185500,201449850,6530,6530,6530,6530,0
20231226,185400,201449850,6530,6530,6530,6530,0
20231226,185300,201449850,6530,6530,6530,6530,0
20231226,185200,201449850,6530,6530,6530,6530,0
20231226,185100,201449850,6530,6530,6530,6530,0
20231226,185000,201449850,6530,6530,6530,6530,0
20231226,184900,201449850,6530,6530,6530,6530,0
20231226,184800,201449850,6530,6530,6530,6530,0
20231226,184700,201449850,6530,6530,6530,6530,5
20231226,184600,201449850,6530,6530,6530,6530,0
20231226,184500,201449850,6530,6530,6530,6530,0
20231226,184400,201449850,6530,6530,6530,6530,0
20231226,184300,201449850,6530,6530,6530,6530,0
20231226,184200,201449850,6530,6530,6530,6530,0
20231226,184100,201449850,6530,6530,6530,6530,0
20231226,184000,201449850,6530,6530,6530,6530,0
20231226,183900,201449850,6530,6530,6530,6530,0
20231226,183800,201449850,6530,6530,6530,6530,0
20231226,183700,201449850,6530,6530,6530,6530,0
20231226,183600,201449850,6530,6530,6530,6530,0
20231226,183500,201449850,6530,6530,6530,6530,0
20231226,183400,201449850,6530,6530,6530,6530,0
20231226,183300,201449850,6530,6530,6530,6530,0
20231226,183200,201449850,6530,6530,6530,6530,0
20231226,183100,201449850,6530,6530,6530,6530,0
20231226,183000,201449850,6530,6530,6530,6530,0
20231226,182900,201449850,6530,6530,6530,6530,0
20231226,182800,201449850,6530,6530,6530,6530,0
20231226,182700,201449850,6530,6530,6530,6530,0
20231226,182600,201449850,6530,6530,6530,6530,0
20231226,182500,201449850,6530,6530,6530,6530,0
20231226,182400,201449850,6530,6530,6530,6530,0
20231226,182300,201449850,6530,6530,6530,6530,0
20231226,182200,201449850,6530,6530,6530,6530,0
20231226,182100,201449850,6530,6530,6530,6530,0
20231226,182000,201449850,6530,6530,6530,6530,0
20231226,181900,201449850,6530,6530,6530,6530,0
20231226,181800,201449850,6530,6530,6530,6530,0
20231226,181700,201449850,6530,6530,6530,6530,5
20231226,181600,201449850,6530,6530,6530,6530,0
20231226,181500,201449850,6530,6530,6530,6530,0
20231226,181400,201449850,6530,6530,6530,6530,0
20231226,181300,201449850,6530,6530,6530,6530,0
20231226,181200,201449850,6530,6530,6530,6530,0
20231226,181100,201449850,6530,6530,6530,6530,0
20231226,181000,201449850,6530,6530,6530,6530,0
20231226,180900,201449850,6530,6530,6530,6530,0
20231226,180800,201449850,6530,6530,6530,6530,0
20231226,180700,201449850,6530,6530,6530,6530,0
20231226,180600,201449850,6530,6530,6530,6530,0
20231226,180500,201449850,6530,6530,6530,6530,0
20231226,180400,201449850,6530,6530,6530,6530,0
20231226,180300,201449850,6530,6530,6530,6530,0
20231226,180200,201449850,6530,6530,6530,6530,0
20231226,180100,201449850,6530,6530,6530,6530,0
20231226,180000,201449850,6530,6530,6530,6530,0
20231226,175900,201449850,6530,6530,6530,6530,0
20231226,175800,201449850,6530,6530,6530,6530,0
20231226,175700,201449850,6530,6530,6530,6530,0
20231226,175600,201449850,6530,6530,6530,6530,0
20231226,175500,201449850,6530,6530,6530,6530,0
20231226,175400,201449850,6530,6530,6530,6530,0
20231226,175300,201449850,6530,6530,6530,6530,0
20231226,175200,201449850,6530,6530,6530,6530,0
20231226,175100,201449850,6530,6530,6530,6530,0
20231226,175000,201449850,6530,6530,6530,6530,0
20231226,174900,201449850,6530,6530,6530,6530,0
20231226,174800,201449850,6530,6530,6530,6530,0
20231226,174700,201449850,6530,6530,6530,6530,5
20231226,174600,201449850,6530,6530,6530,6530,0
20231226,174500,201449850,6530,6530,6530,6530,0
20231226,174400,201449850,6530,6530,6530,6530,0
20231226,174300,201449850,6530,6530,6530,6530,0
20231226,174200,201449850,6530,6530,6530,6530,0
20231226,174100,201449850,6530,6530,6530,6530,0
20231226,174000,201449850,6530,6530,6530,6530,0
20231226,173900,201449850,6530,6530,6530,6530,0
20231226,173800,201449850,6530,6530,6530,6530,0
20231226,173700,201449850,6530,6530,6530,6530,0
20231226,173600,201449850,6530,6530,6530,6530,0
20231226,173500,201449850,6530,6530,6530,6530,0
20231226,173400,201449850,6530,6530,6530,6530,0
20231226,173300,201449850,6530,6530,6530,6530,0
20231226,173200,201449850,6530,6530,6530,6530,0
20231226,173100,201449850,6530,6530,6530,6530,0
20231226,173000,201449850,6530,6530,6530,6530,0
20231226,172900,201449850,6530,6530,6530,6530,0
20231226,172800,201449850,6530,6530,6530,6530,0
20231226,172700,201449850,6530,6530,6530,6530,0
20231226,172600,201449850,6530,6530,6530,6530,0
20231226,172500,201449850,6530,6530,6530,6530,0
20231226,172400,201449850,6530,6530,6530,6530,0
20231226,172300,201449850,6530,6530,6530,6530,0
20231226,172200,201449850,6530,6530,6530,6530,0
20231226,172100,201449850,6530,6530,6530,6530,0
20231226,172000,201449850,6530,6530,6530,6530,0
20231226,171900,201449850,6530,6530,6530,6530,0
20231226,171800,201449850,6530,6530,6530,6530,0
20231226,171700,201449850,6530,6530,6530,6530,5
20231226,171600,201449850,6530,6530,6530,6530,0
20231226,171500,201449850,6530,6530,6530,6530,0
20231226,171400,201449850,6530,6530,6530,6530,0
20231226,171300,201449850,6530,6530,6530,6530,0
20231226,171200,201449850,6530,6530,6530,6530,0
20231226,171100,201449850,6530,6530,6530,6530,0
20231226,171000,201449850,6530,6530,6530,6530,0
20231226,170900,201449850,6530,6530,6530,6530,0
20231226,170800,201449850,6530,6530,6530,6530,0
20231226,170700,201449850,6530,6530,6530,6530,0
20231226,170600,201449850,6530,6530,6530,6530,0
20231226,170500,201449850,6530,6530,6530,6530,0
20231226,170400,201449850,6530,6530,6530,6530,0
20231226,170300,201449850,6530,6530,6530,6530,0
20231226,170200,201449850,6530,6530,6530,6530,0
20231226,170100,201449850,6530,6530,6530,6530,0
20231226,170000,201449850,6530,6530,6530,6530,0
20231226,165900,201449850,6530,6530,6530,6530,0
20231226,165800,201449850,6530,6530,6530,6530,0
20231226,165700,201449850,6530,6530,6530,6530,0
20231226,165600,201449850,6530,6530,6530,6530,0
20231226,165500,201449850,6530,6530,6530,6530,0
20231226,165400,201449850,6530,6530,6530,6530,0
20231226,165300,201449850,6530,6530,6530,6530,0
20231226,165200,201449850,6530,6530,6530,6530,0
20231226,165100,201449850,6530,6530,6530,6530,0
20231226,165000,201449850,6530,6530,6530,6530,0
20231226,164900,201449850,6530,6530,6530,6530,0
20231226,164800,201449850,6530,6530,6530,6530,0
20231226,164700,201449850,6530,6530,6530,6530,5
20231226,164600,201449850,6530,6530,6530,6530,0
20231226,164500,201449850,6530,6530,6530,6530,0
20231226,164400,201449850,6530,6530,6530,6530,0
20231226,164300,201449850,6530,6530,6530,6530,0
20231226,164200,201449850,6530,6530,6530,6530,0
20231226,164100,201449850,6530,6530,6530,6530,0
20231226,164000,201449850,6530,6530,6530,6530,0
20231226,163900,201449850,6530,6530,6530,6530,0
20231226,163800,201449850,6530,6530,6530,6530,0
20231226,163700,201449850,6530,6530,6530,6530,0
20231226,163600,201449850,6530,6530,6530,6530,0
20231226,163500,201449850,6530,6530,6530,6530,0
20231226,163400,201449850,6530,6530,6530,6530,0
20231226,163300,201449850,6530,6530,6530,6530,0
20231226,163200,201449850,6530,6530,6530,6530,0
20231226,163100,201449850,6530,6530,6530,6530,0
20231226,163000,201449850,6530,6530,6530,6530,0
20231226,162900,201449850,6530,6530,6530,6530,0
20231226,162800,201449850,6530,6530,6530,6530,0
20231226,162700,201449850,6530,6530,6530,6530,0
20231226,162600,201449850,6530,6530,6530,6530,0
20231226,162500,201449850,6530,6530,6530,6530,0
20231226,162400,201449850,6530,6530,6530,6530,0
20231226,162300,201449850,6530,6530,6530,6530,0
20231226,162200,201449850,6530,6530,6530,6530,0
20231226,162100,201449850,6530,6530,6530,6530,0
20231226,162000,201449850,6530,6530,6530,6530,0
20231226,161900,201449850,6530,6530,6530,6530,0
20231226,161800,201449850,6530,6530,6530,6530,0
20231226,161700,201449850,6530,6530,6530,6530,5
20231226,161600,201449850,6530,6530,6530,6530,0
20231226,161500,201449850,6530,6530,6530,6530,0
20231226,161400,201449850,6530,6530,6530,6530,0
20231226,161300,201449850,6530,6530,6530,6530,0
20231226,161200,201449850,6530,6530,6530,6530,0
20231226,161100,201449850,6530,6530,6530,6530,0
20231226,161000,201449850,6530,6530,6530,6530,0
20231226,160900,201449850,6530,6530,6530,6530,0
20231226,160800,201449850,6530,6530,6530,6530,0
20231226,160700,201449850,6530,6530,6530,6530,0
20231226,160600,201449850,6530,6530,6530,6530,0
20231226,160500,201449850,6530,6530,6530,6530,0
20231226,160400,201449850,6530,6530,6530,6530,0
20231226,160300,201449850,6530,6530,6530,6530,0
20231226,160200,201449850,6530,6530,6530,6530,0
20231226,160100,201449850,6530,6530,6530,6530,0
20231226,160000,201449850,6530,6530,6530,6530,0
20231226,155900,201449850,6530,6530,6530,6530,0
20231226,155800,201449850,6530,6530,6530,6530,0
20231226,155700,201449850,6530,6530,6530,6530,0
20231226,155600,201449850,6530,6530,6530,6530,0
20231226,155500,201449850,6530,6530,6530,6530,0
20231226,155400,201449850,6530,6530,6530,6530,0
20231226,155300,201449850,6530,6530,6530,6530,0
20231226,155200,201449850,6530,6530,6530,6530,0
20231226,155100,201449850,6530,6530,6530,6530,0
20231226,155000,201449850,6530,6530,6530,6530,0
20231226,154900,201449850,6530,6530,6530,6530,0
20231226,154800,201449850,6530,6530,6530,6530,0
20231226,154700,201449850,6530,6530,6530,6530,5
20231226,154600,201449850,6530,6530,6530,6530,0
20231226,154500,201449850,6530,6530,6530,6530,0
20231226,154400,201449850,6530,6530,6530,6530,0
20231226,154300,201449850,6530,6530,6530,6530,0
20231226,154200,201449850,6530,6530,6530,6530,0
20231226,154100,201449850,6530,6530,6530,6530,0
20231226,154000,201449850,6530,6530,6530,6530,0
20231226,153900,201449850,6530,6530,6530,6530,0
20231226,153800,201449850,6530,6530,6530,6530,0
20231226,153700,201449850,6530,6530,6530,6530,0
20231226,153600,201449850,6530,6530,6530,6530,0
20231226,153500,201449850,6530,6530,6530,6530,0
20231226,153400,201449850,6530,6530,6530,6530,0
20231226,153300,201449850,6530,6530,6530,6530,0
20231226,153200,201449850,6530,6530,6530,6530,0
20231226,153100,201449850,6530,6530,6530,6530,0
20231226,153000,201449850,6530,6530,6530,6530,5
20231226,152900,201417200,6550,6550,6550,6550,0
20231226,152800,201417200,6550,6550,6550,6550,0
20231226,152700,201417200,6550,6550,6550,6550,0
20231226,152600,201417200,6550,6550,6550,6550,0
20231226,152500,201417200,6550,6550,6550,6550,0
20231226,152400,201417200,6550,6550,6550,6550,0
20231226,152300,201417200,6550,6550,6550,6550,0
20231226,152200,201417200,6550,6550,6550,6550,0
20231226,152100,201417200,6550,6550,6550,6550,0
20231226,152000,201417200,6550,6550,6550,6550,0
20231226,151900,201417200,6550,6550,6550,6550,0
20231226,151800,201417200,6550,6530,6550,6490,1988
20231226,151700,188425920,6490,6490,6490,6490,50
20231226,151600,188101420,6490,6490,6490,6490,9
20231226,151500,188043010,6530,6530,6530,6530,6
20231226,151400,188003830,6530,6530,6530,6530,0
20231226,151300,188003830,6530,6530,6530,6530,0
20231226,151200,188003830,6530,6530,6530,6530,0
20231226,151100,188003830,6530,6530,6530,6530,0
20231226,151000,188003830,6530,6530,6530,6530,0
20231226,150900,188003830,6530,6530,6530,6530,0
20231226,150800,188003830,6530,6530,6530,6530,7
20231226,150700,187958120,6530,6530,6530,6530,67
20231226,150600,187520610,6530,6530,6530,6530,0
20231226,150500,187520610,6530,6520,6530,6520,100
20231226,150400,186868070,6520,6510,6520,6510,1010
20231226,150300,180283740,6460,6460,6460,6460,0
20231226,150200,180283740,6460,6460,6460,6460,0
20231226,150100,180283740,6460,6470,6470,6460,200
20231226,150000,178991410,6520,6520,6520,6520,0
20231226,145900,178991410,6520,6520,6520,6520,0
20231226,145800,178991410,6520,6510,6520,6510,36
20231226,145700,178756950,6510,6510,6510,6510,4
20231226,145600,178730910,6510,6490,6510,6490,131
20231226,145500,177880020,6460,6460,6460,6460,0
20231226,145400,177880020,6460,6460,6460,6460,109
20231226,145300,177175880,6470,6470,6470,6470,0
20231226,145200,177175880,6470,6470,6470,6470,0
20231226,145100,177175880,6470,6470,6470,6470,0
20231226,145000,177175880,6470,6470,6470,6470,0
20231226,144900,177175880,6470,6470,6470,6470,0
20231226,144800,177175880,6470,6470,6470,6470,0
20231226,144700,177175880,6470,6470,6470,6470,0
20231226,144600,177175880,6470,6470,6470,6470,32
20231226,144500,176968840,6470,6470,6470,6470,0
20231226,144400,176968840,6470,6470,6470,6470,0
20231226,144300,176968840,6470,6470,6470,6470,0
20231226,144200,176968840,6470,6470,6470,6470,0
20231226,144100,176968840,6470,6470,6470,6470,0
20231226,144000,176968840,6470,6470,6470,6470,0
20231226,143900,176968840,6470,6470,6470,6470,0
20231226,143800,176968840,6470,6470,6470,6470,0
20231226,143700,176968840,6470,6470,6470,6470,68
20231226,143600,176528880,6470,6470,6470,6470,0
20231226,143500,176528880,6470,6470,6470,6470,0
20231226,143400,176528880,6470,6470,6470,6470,0
20231226,143300,176528880,6470,6470,6470,6470,30
20231226,143200,176334780,6490,6490,6490,6490,0
20231226,143100,176334780,6490,6490,6490,6490,0
20231226,143000,176334780,6490,6490,6490,6490,10
20231226,142900,176269880,6470,6470,6470,6470,10
20231226,142800,176205180,6460,6460,6460,6460,5
20231226,142700,176172880,6460,6460,6460,6460,0
20231226,142600,176172880,6460,6460,6460,6460,0
20231226,142500,176172880,6460,6460,6460,6460,0
20231226,142400,176172880,6460,6460,6460,6460,0
20231226,142300,176172880,6460,6460,6460,6460,0
20231226,142200,176172880,6460,6460,6460,6460,0
20231226,142100,176172880,6460,6460,6460,6460,0
20231226,142000,176172880,6460,6460,6460,6460,0
20231226,141900,176172880,6460,6460,6460,6460,0
20231226,141800,176172880,6460,6460,6460,6460,0
20231226,141700,176172880,6460,6460,6460,6460,0
20231226,141600,176172880,6460,6460,6460,6460,0
20231226,141500,176172880,6460,6460,6460,6460,0
20231226,141400,176172880,6460,6460,6460,6460,500
20231226,141300,172942880,6500,6500,6500,6500,0
20231226,141200,172942880,6500,6500,6500,6500,0
20231226,141100,172942880,6500,6500,6500,6500,0
20231226,141000,172942880,6500,6500,6500,6500,0
20231226,140900,172942880,6500,6500,6500,6500,0
20231226,140800,172942880,6500,6500,6500,6500,0
20231226,140700,172942880,6500,6500,6500,6500,0
20231226,140600,172942880,6500,6500,6500,6500,0
20231226,140500,172942880,6500,6500,6500,6500,0
20231226,140400,172942880,6500,6500,6500,6500,0
20231226,140300,172942880,6500,6500,6500,6500,0
20231226,140200,172942880,6500,6500,6500,6500,0
20231226,140100,172942880,6500,6500,6500,6500,0
20231226,140000,172942880,6500,6500,6500,6500,0
20231226,135900,172942880,6500,6500,6500,6500,0
20231226,135800,172942880,6500,6500,6500,6500,0
20231226,135700,172942880,6500,6500,6500,6500,0
20231226,135600,172942880,6500,6500,6500,6500,0
20231226,135500,172942880,6500,6500,6500,6500,81
20231226,135400,172416380,6510,6500,6510,6500,88
20231226,135300,171844020,6510,6510,6510,6510,0
20231226,135200,171844020,6510,6510,6510,6510,0
20231226,135100,171844020,6510,6510,6510,6510,0
20231226,135000,171844020,6510,6510,6510,6510,0
20231226,134900,171844020,6510,6510,6510,6510,37
20231226,134800,171603150,6500,6500,6500,6500,28
20231226,134700,171421150,6500,6500,6500,6500,50
20231226,134600,171096150,6510,6510,6510,6510,0
20231226,134500,171096150,6510,6510,6510,6510,0
20231226,134400,171096150,6510,6500,6510,6500,30
20231226,134300,170900940,6510,6480,6510,6480,170
20231226,134200,169796580,6480,6480,6480,6480,30
20231226,134100,169602180,6440,6440,6440,6440,240
20231226,134000,168056580,6490,6490,6490,6490,0
20231226,133900,168056580,6490,6490,6490,6490,0
20231226,133800,168056580,6490,6490,6490,6490,5
20231226,133700,168024130,6500,6500,6500,6500,0
20231226,133600,168024130,6500,6500,6500,6500,0
20231226,133500,168024130,6500,6500,6500,6500,0
20231226,133400,168024130,6500,6500,6500,6500,0
20231226,133300,168024130,6500,6500,6500,6500,0
20231226,133200,168024130,6500,6500,6500,6500,0
20231226,133100,168024130,6500,6500,6500,6500,0
20231226,133000,168024130,6500,6500,6500,6500,0
20231226,132900,168024130,6500,6500,6500,6500,0
20231226,132800,168024130,6500,6450,6500,6450,300
20231226,132700,166086410,6440,6440,6440,6440,0
20231226,132600,166086410,6440,6440,6440,6440,0
20231226,132500,166086410,6440,6440,6440,6440,0
20231226,132400,166086410,6440,6440,6440,6440,0
20231226,132300,166086410,6440,6440,6440,6440,0
20231226,132200,166086410,6440,6440,6440,6440,0
20231226,132100,166086410,6440,6440,6440,6440,0
20231226,132000,166086410,6440,6440,6440,6440,43
20231226,131900,165809490,6440,6440,6440,6440,57
20231226,131800,165442410,6440,6440,6440,6440,0
20231226,131700,165442410,6440,6440,6440,6440,0
20231226,131600,165442410,6440,6440,6440,6440,0
20231226,131500,165442410,6440,6440,6440,6440,0
20231226,131400,165442410,6440,6440,6440,6440,0
20231226,131300,165442410,6440,6440,6440,6440,0
20231226,131200,165442410,6440,6440,6440,6440,0
20231226,131100,165442410,6440,6440,6440,6440,0
20231226,131000,165442410,6440,6440,6440,6440,0
20231226,130900,165442410,6440,6440,6440,6440,0
20231226,130800,165442410,6440,6440,6440,6440,0
20231226,130700,165442410,6440,6440,6440,6440,0
20231226,130600,165442410,6440,6440,6440,6440,0
20231226,130500,165442410,6440,6440,6440,6440,0
20231226,130400,165442410,6440,6440,6440,6440,0
20231226,130300,165442410,6440,6440,6440,6440,0
20231226,130200,165442410,6440,6440,6440,6440,0
20231226,130100,165442410,6440,6440,6440,6440,0
20231226,130000,165442410,6440,6440,6440,6440,0
20231226,125900,165442410,6440,6440,6440,6440,0
20231226,125800,165442410,6440,6440,6440,6440,0
20231226,125700,165442410,6440,6440,6440,6440,0
20231226,125600,165442410,6440,6440,6440,6440,0
20231226,125500,165442410,6440,6440,6440,6440,100
20231226,125400,164798410,6440,6440,6440,6440,0
20231226,125300,164798410,6440,6440,6440,6440,0
20231226,125200,164798410,6440,6410,6440,6410,29
20231226,125100,164612460,6440,6440,6440,6440,1
20231226,125000,164606020,6420,6420,6420,6420,19
20231226,124900,164484040,6440,6440,6440,6440,0
20231226,124800,164484040,6440,6440,6440,6440,0
20231226,124700,164484040,6440,6440,6440,6440,26
20231226,124600,164316600,6440,6430,6440,6430,44
20231226,124500,164033670,6450,6450,6450,6450,0
20231226,124400,164033670,6450,6450,6450,6450,0
20231226,124300,164033670,6450,6420,6450,6420,23
20231226,124200,163885920,6430,6450,6500,6430,112
20231226,124100,163162550,6450,6430,6450,6430,103
20231226,124000,162500070,6440,6440,6440,6440,28
20231226,123900,162319750,6450,6450,6450,6450,0
20231226,123800,162319750,6450,6450,6450,6450,0
20231226,123700,162319750,6450,6450,6450,6450,56
20231226,123600,161958550,6450,6450,6450,6450,0
20231226,123500,161958550,6450,6450,6450,6450,100
20231226,123400,161313550,6400,6450,6450,6400,485
20231226,123300,158201150,6460,6460,6460,6460,24
20231226,123200,158046110,6520,6530,6530,6520,275
20231226,123100,156252890,6530,6520,6560,6520,2240
20231226,123000,141641270,6520,6520,6520,6520,300
20231226,122900,139685270,6520,6500,6520,6500,1899
20231226,122800,127340730,6500,6480,6500,6480,1888
20231226,122700,115072740,6480,6450,6480,6450,300
20231226,122600,113132220,6450,6420,6450,6420,300
20231226,122500,111201700,6430,6380,6430,6380,300
20231226,122400,109277500,6330,6330,6330,6330,0
20231226,122300,109277500,6330,6330,6330,6330,212
20231226,122200,107935540,6330,6330,6330,6330,0
20231226,122100,107935540,6330,6330,6330,6330,300
20231226,122000,106036540,6330,6290,6330,6290,500
20231226,121900,102879540,6330,6320,6330,6320,300
20231226,121800,100981670,6320,6320,6320,6320,0
20231226,121700,100981670,6320,6320,6320,6320,0
20231226,121600,100981670,6320,6320,6320,6320,0
20231226,121500,100981670,6320,6320,6320,6320,0
20231226,121400,100981670,6320,6320,6320,6320,0
20231226,121300,100981670,6320,6320,6320,6320,0
20231226,121200,100981670,6320,6320,6320,6320,7
20231226,121100,100937430,6290,6290,6290,6290,10
20231226,121000,100874530,6290,6290,6290,6290,0
20231226,120900,100874530,6290,6290,6290,6290,0
20231226,120800,100874530,6290,6300,6300,6290,10
20231226,120700,100811600,6320,6320,6320,6320,0
20231226,120600,100811600,6320,6290,6320,6290,1098
20231226,120500,93874700,6300,6300,6300,6300,0
20231226,120400,93874700,6300,6300,6300,6300,1
20231226,120300,93868400,6320,6320,6320,6320,0
20231226,120200,93868400,6320,6320,6320,6320,0
20231226,120100,93868400,6320,6320,6320,6320,0
20231226,120000,93868400,6320,6320,6320,6320,0
20231226,115900,93868400,6320,6320,6320,6320,0
20231226,115800,93868400,6320,6320,6320,6320,109
20231226,115700,93179520,6300,6300,6300,6300,0
20231226,115600,93179520,6300,6300,6300,6300,0
20231226,115500,93179520,6300,6300,6300,6300,0
20231226,115400,93179520,6300,6300,6300,6300,0
20231226,115300,93179520,6300,6300,6300,6300,0
20231226,115200,93179520,6300,6300,6300,6300,1
20231226,115100,93173220,6300,6300,6300,6300,1000
20231226,115000,86873220,6290,6290,6290,6290,101
20231226,114900,86237930,6300,6310,6310,6300,113
20231226,114800,85525990,6330,6330,6330,6330,0
20231226,114700,85525990,6330,6330,6330,6330,1
20231226,114600,85519660,6310,6310,6310,6310,31
20231226,114500,85324050,6310,6320,6320,6310,15
20231226,114400,85229390,6320,6320,6320,6320,0
20231226,114300,85229390,6320,6320,6320,6320,0
20231226,114200,85229390,6320,6320,6320,6320,0
20231226,114100,85229390,6320,6320,6320,6320,0
20231226,114000,85229390,6320,6320,6320,6320,0
20231226,113900,85229390,6320,6320,6320,6320,0
20231226,113800,85229390,6320,6320,6320,6320,0
20231226,113700,85229390,6320,6320,6320,6320,1
20231226,113600,85223070,6310,6310,6310,6310,0
20231226,113500,85223070,6310,6310,6310,6310,0
20231226,113400,85223070,6310,6310,6310,6310,0
20231226,113300,85223070,6310,6310,6310,6310,0
20231226,113200,85223070,6310,6310,6310,6310,0
20231226,113100,85223070,6310,6310,6310,6310,0
20231226,113000,85223070,6310,6310,6310,6310,0
20231226,112900,85223070,6310,6310,6310,6310,0
20231226,112800,85223070,6310,6320,6320,6310,650
20231226,112700,81121250,6370,6370,6370,6370,0
20231226,112600,81121250,6370,6370,6370,6370,0
20231226,112500,81121250,6370,6370,6370,6370,0
20231226,112400,81121250,6370,6370,6370,6370,0
20231226,112300,81121250,6370,6370,6370,6370,0
20231226,112200,81121250,6370,6370,6370,6370,0
20231226,112100,81121250,6370,6370,6370,6370,0
20231226,112000,81121250,6370,6370,6370,6370,0
20231226,111900,81121250,6370,6370,6370,6370,0
20231226,111800,81121250,6370,6370,6370,6370,0
20231226,111700,81121250,6370,6370,6370,6370,0
20231226,111600,81121250,6370,6370,6370,6370,0
20231226,111500,81121250,6370,6370,6370,6370,0
20231226,111400,81121250,6370,6370,6370,6370,0
20231226,111300,81121250,6370,6370,6370,6370,0
20231226,111200,81121250,6370,6370,6370,6370,0
20231226,111100,81121250,6370,6370,6370,6370,0
20231226,111000,81121250,6370,6370,6370,6370,0
20231226,110900,81121250,6370,6370,6370,6370,0
20231226,110800,81121250,6370,6320,6370,6320,201
20231226,110700,79850880,6320,6320,6320,6320,94
20231226,110600,79256800,6320,6320,6320,6320,0
20231226,110500,79256800,6320,6320,6320,6320,0
20231226,110400,79256800,6320,6320,6320,6320,0
20231226,110300,79256800,6320,6320,6320,6320,0
20231226,110200,79256800,6320,6320,6320,6320,0
20231226,110100,79256800,6320,6360,6360,6310,322
20231226,110000,77219260,6410,6410,6410,6410,0
20231226,105900,77219260,6410,6410,6410,6410,0
20231226,105800,77219260,6410,6410,6410,6410,0
20231226,105700,77219260,6410,6410,6410,6410,0
20231226,105600,77219260,6410,6410,6410,6410,0
20231226,105500,77219260,6410,6390,6410,6390,2000
20231226,105400,64409780,6400,6400,6400,6400,0
20231226,105300,64409780,6400,6400,6400,6400,0
20231226,105200,64409780,6400,6400,6400,6400,0
20231226,105100,64409780,6400,6400,6400,6400,0
20231226,105000,64409780,6400,6400,6400,6400,0
20231226,104900,64409780,6400,6400,6400,6400,0
20231226,104800,64409780,6400,6400,6400,6400,0
20231226,104700,64409780,6400,6400,6400,6400,0
20231226,104600,64409780,6400,6400,6400,6400,0
20231226,104500,64409780,6400,6400,6400,6400,0
20231226,104400,64409780,6400,6400,6400,6400,0
20231226,104300,64409780,6400,6400,6400,6400,0
20231226,104200,64409780,6400,6400,6400,6400,0
20231226,104100,64409780,6400,6400,6400,6400,0
20231226,104000,64409780,6400,6400,6400,6400,0
20231226,103900,64409780,6400,6400,6400,6400,0
20231226,103800,64409780,6400,6400,6400,6400,0
20231226,103700,64409780,6400,6400,6400,6400,0
20231226,103600,64409780,6400,6400,6400,6400,0
20231226,103500,64409780,6400,6400,6400,6400,0
20231226,103400,64409780,6400,6400,6400,6400,0
20231226,103300,64409780,6400,6400,6400,6400,0
20231226,103200,64409780,6400,6400,6400,6400,0
20231226,103100,64409780,6400,6400,6400,6400,0
20231226,103000,64409780,6400,6400,6400,6400,0
20231226,102900,64409780,6400,6400,6400,6400,0
20231226,102800,64409780,6400,6400,6400,6400,0
20231226,102700,64409780,6400,6400,6400,6400,0
20231226,102600,64409780,6400,6400,6400,6400,0
20231226,102500,64409780,6400,6400,6400,6400,0
20231226,102400,64409780,6400,6400,6400,6400,0
20231226,102300,64409780,6400,6400,6400,6400,0
20231226,102200,64409780,6400,6400,6400,6400,1
20231226,102100,64403380,6400,6400,6400,6400,0
20231226,102000,64403380,6400,6400,6400,6400,0
20231226,101900,64403380,6400,6400,6400,6400,1
20231226,101800,64396980,6400,6400,6400,6400,0
20231226,101700,64396980,6400,6400,6400,6400,0
20231226,101600,64396980,6400,6400,6400,6400,0
20231226,101500,64396980,6400,6400,6400,6400,0
20231226,101400,64396980,6400,6400,6400,6400,1
20231226,101300,64390580,6400,6400,6400,6400,0
20231226,101200,64390580,6400,6400,6400,6400,13
20231226,101100,64307380,6400,6400,6400,6400,30
20231226,101000,64115380,6320,6320,6320,6320,0
20231226,100900,64115380,6320,6320,6320,6320,0
20231226,100800,64115380,6320,6320,6320,6320,0
20231226,100700,64115380,6320,6320,6320,6320,0
20231226,100600,64115380,6320,6320,6320,6320,250
20231226,100500,62535380,6320,6300,6320,6300,2076
20231226,100400,49451160,6300,6280,6300,6280,237
20231226,100300,47958080,6280,6280,6280,6280,7
20231226,100200,47914120,6270,6270,6270,6270,3
20231226,100100,47895310,6280,6280,6280,6280,0
20231226,100000,47895310,6280,6280,6280,6280,14
20231226,095900,47807390,6280,6280,6280,6280,0
20231226,095800,47807390,6280,6280,6280,6280,6
20231226,095700,47769710,6280,6290,6290,6280,283
20231226,095600,45992380,6280,6280,6280,6280,0
20231226,095500,45992380,6280,6280,6280,6280,0
20231226,095400,45992380,6280,6280,6280,6280,0
20231226,095300,45992380,6280,6280,6280,6280,0
20231226,095200,45992380,6280,6280,6280,6280,0
20231226,095100,45992380,6280,6280,6280,6280,0
20231226,095000,45992380,6280,6280,6280,6280,0
20231226,094900,45992380,6280,6290,6290,6280,137
20231226,094800,45130850,6290,6290,6290,6290,30
20231226,094700,44942150,6290,6290,6290,6290,18
20231226,094600,44828930,6300,6300,6300,6300,109
20231226,094500,44142230,6300,6300,6300,6300,1
20231226,094400,44135930,6300,6300,6300,6300,5
20231226,094300,44104430,6300,6300,6300,6300,0
20231226,094200,44104430,6300,6300,6300,6300,0
20231226,094100,44104430,6300,6300,6300,6300,41
20231226,094000,43846130,6300,6300,6300,6300,0
20231226,093900,43846130,6300,6300,6300,6300,0
20231226,093800,43846130,6300,6300,6300,6300,3
20231226,093700,43827230,6290,6290,6290,6290,0
20231226,093600,43827230,6290,6290,6290,6290,0
20231226,093500,43827230,6290,6290,6290,6290,0
20231226,093400,43827230,6290,6290,6290,6290,0
20231226,093300,43827230,6290,6290,6290,6290,17
20231226,093200,43720300,6290,6290,6290,6290,2
20231226,093100,43707720,6280,6280,6280,6280,0
20231226,093000,43707720,6280,6280,6280,6280,14
20231226,092900,43619800,6280,6280,6280,6280,0
20231226,092800,43619800,6280,6280,6280,6280,45
20231226,092700,43337200,6280,6280,6280,6280,90
20231226,092600,42772000,6280,6280,6280,6280,0
20231226,092500,42772000,6280,6280,6280,6280,1
20231226,092400,42765720,6240,6240,6240,6240,0
20231226,092300,42765720,6240,6240,6240,6240,0
20231226,092200,42765720,6240,6240,6240,6240,0
20231226,092100,42765720,6240,6270,6280,6240,1057
20231226,092000,36164930,6280,6290,6290,6230,972
20231226,091900,30084030,6280,6290,6290,6280,1019
20231226,091800,23674710,6290,6300,6300,6290,900
20231226,091700,18006720,6300,6300,6300,6300,0
20231226,091600,18006720,6300,6300,6300,6300,0
20231226,091500,18006720,6300,6300,6300,6300,0
20231226,091400,18006720,6300,6300,6300,6300,0
20231226,091300,18006720,6300,6300,6300,6300,86
20231226,091200,17464920,6300,6300,6300,6300,0
20231226,091100,17464920,6300,6300,6300,6300,0
20231226,091000,17464920,6300,6300,6300,6300,2
20231226,090900,17452320,6270,6270,6270,6270,0
20231226,090800,17452320,6270,6340,6340,6270,657
20231226,090700,13301800,6350,6380,6380,6350,1004
20231226,090600,6904490,6410,6410,6410,6410,0
20231226,090500,6904490,6410,6370,6410,6370,102
20231226,090400,6253950,6370,6370,6370,6370,0
20231226,090300,6253950,6370,6420,6420,6370,521
20231226,090200,2918460,6420,6420,6420,6420,3
20231226,090100,2899200,6400,6400,6400,6400,0
20231226,090000,2899200,6400,6400,6400,6400,453